Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

14.91 USD -0.22 (-1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 5.770 6.000 5.500 5.890 117,000 +0.21(+3.70%)
Aug 30, 2004 5.875 5.980 5.600 5.680 45,000 -0.11(-1.90%)
Aug 27, 2004 5.860 6.080 5.750 5.790 49,400 -0.13(-2.20%)
Aug 26, 2004 5.710 5.970 5.710 5.920 66,700 +0.16(+2.78%)
Aug 25, 2004 5.900 6.030 5.430 5.760 128,500 -0.11(-1.87%)
Aug 24, 2004 6.400 6.580 5.780 5.870 770,900 -0.17(-2.81%)
Aug 23, 2004 6.280 6.480 5.940 6.040 110,400 -0.17(-2.74%)
Aug 20, 2004 5.970 6.350 5.940 6.210 104,203 +0.21(+3.50%)
Aug 19, 2004 6.100 6.140 5.860 6.000 146,200 -0.14(-2.28%)
Aug 18, 2004 5.520 6.450 5.520 6.140 218,400 +0.68(+12.45%)
Aug 17, 2004 5.840 5.840 5.400 5.460 40,700 -0.16(-2.85%)
Aug 16, 2004 5.450 5.850 5.400 5.620 49,300 +0.23(+4.27%)
Aug 13, 2004 5.450 5.500 5.350 5.390 24,200 +0.04(+0.75%)
Aug 12, 2004 5.270 5.580 5.260 5.350 37,800 +0.00(+0.00%)
Aug 11, 2004 5.290 5.550 5.080 5.350 32,600 -0.03(-0.56%)
Aug 10, 2004 5.280 5.580 5.170 5.380 62,300 +0.11(+2.09%)
Aug 09, 2004 5.000 5.270 4.970 5.270 127,900 +0.13(+2.53%)
Aug 06, 2004 5.300 5.400 4.941 5.140 88,900 -0.31(-5.69%)
Aug 05, 2004 5.240 5.540 5.240 5.450 49,700 +0.16(+3.02%)
Aug 04, 2004 5.440 5.660 5.260 5.290 50,600 -0.15(-2.76%)
Aug 03, 2004 5.050 5.500 5.000 5.440 170,745 +0.31(+6.04%)
Aug 02, 2004 5.700 5.700 5.050 5.130 169,600 -0.64(-11.09%)
Jul 30, 2004 5.840 5.980 5.430 5.770 128,100 +0.09(+1.58%)
Jul 29, 2004 5.440 5.750 5.180 5.680 110,400 +0.38(+7.17%)
Jul 28, 2004 5.470 5.470 5.050 5.300 99,100 +0.02(+0.38%)
Jul 27, 2004 4.510 5.430 4.370 5.280 294,500 +0.76(+16.81%)
Jul 26, 2004 4.790 4.830 4.500 4.520 121,000 -0.28(-5.83%)
Jul 23, 2004 5.100 5.180 4.700 4.800 194,700 -0.16(-3.23%)
Jul 22, 2004 5.300 5.390 4.800 4.960 149,700 -0.14(-2.75%)
Jul 21, 2004 5.470 5.580 5.050 5.100 120,100 -0.17(-3.23%)
Jul 20, 2004 5.020 5.960 5.000 5.270 120,500 -0.06(-1.13%)
Jul 19, 2004 5.600 5.600 5.180 5.330 121,300 -0.31(-5.50%)
Jul 16, 2004 5.700 6.030 5.620 5.640 74,300 -0.33(-5.53%)
Jul 15, 2004 5.830 5.980 5.750 5.970 41,300 -0.02(-0.33%)
Jul 14, 2004 6.340 6.340 5.950 5.990 97,100 -0.09(-1.48%)
Jul 13, 2004 6.330 6.330 6.040 6.080 97,900 +0.00(+0.00%)
Jul 12, 2004 5.980 6.220 5.600 6.080 141,900 +0.21(+3.58%)
Jul 09, 2004 6.060 6.140 5.451 5.870 375,400 -0.31(-5.02%)
Jul 08, 2004 6.380 6.490 6.030 6.180 121,000 -0.33(-5.07%)
Jul 07, 2004 6.580 6.650 6.400 6.510 32,900 -0.14(-2.11%)
Jul 06, 2004 6.990 6.990 6.370 6.650 127,800 -0.29(-4.18%)
Jul 02, 2004 7.130 7.130 6.870 6.940 52,900 +0.04(+0.58%)
Jul 01, 2004 6.870 7.560 6.870 6.900 140,500 +0.00(+0.00%)
Jun 30, 2004 7.160 7.320 6.750 6.900 242,800 -0.31(-4.30%)
Jun 29, 2004 7.250 7.610 7.210 7.210 78,500 -0.08(-1.10%)
Jun 28, 2004 7.500 7.700 7.140 7.290 170,100 -0.55(-7.02%)
Jun 25, 2004 7.620 7.960 6.300 7.840 1,317,600 +0.22(+2.89%)
Jun 24, 2004 7.450 7.680 7.200 7.620 67,300 +0.11(+1.46%)
Jun 23, 2004 7.800 8.030 7.350 7.510 237,500 -0.35(-4.45%)
Jun 22, 2004 7.780 8.060 7.750 7.860 101,100 +0.08(+1.03%)
Jun 21, 2004 7.780 7.970 7.660 7.780 125,400 -0.08(-1.02%)
Jun 18, 2004 7.580 7.940 7.550 7.860 387,600 +0.03(+0.38%)
Jun 17, 2004 7.690 7.960 7.690 7.830 69,800 +0.06(+0.77%)
Jun 16, 2004 7.990 7.990 7.630 7.770 84,200 -0.16(-2.02%)
Jun 15, 2004 7.360 8.060 7.130 7.930 197,500 +0.43(+5.73%)
Jun 14, 2004 7.800 7.890 7.440 7.500 128,300 -0.33(-4.21%)
Jun 10, 2004 8.060 8.140 7.800 7.830 123,400 -0.32(-3.93%)
Jun 09, 2004 8.630 8.700 7.920 8.150 252,500 -0.27(-3.21%)
Jun 08, 2004 8.760 8.780 7.810 8.420 962,800 -0.36(-4.10%)
Jun 07, 2004 10.00 10.03 8.730 8.780 551,100 -1.10(-11.13%)
Jun 04, 2004 10.00 10.40 9.880 9.880 202,800 +0.00(+0.00%)
Jun 03, 2004 10.81 10.89 9.700 9.880 278,000 -0.94(-8.69%)
Jun 02, 2004 11.22 11.22 10.69 10.82 116,700 -0.33(-2.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear